Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.29 | 10.47 | 10.23 | 10.23 | 1,100,097 | +0.05(+0.48%) |
Feb 25, 2010 | 10.10 | 10.24 | 9.958 | 10.18 | 814,878 | -0.01(-0.08%) |
Feb 24, 2010 | 9.999 | 10.24 | 9.917 | 10.19 | 709,693 | +0.25(+2.47%) |
Feb 23, 2010 | 10.07 | 10.12 | 9.909 | 9.941 | 786,702 | -0.15(-1.46%) |
Feb 22, 2010 | 10.20 | 10.22 | 10.03 | 10.09 | 698,128 | +0.03(+0.33%) |
Feb 19, 2010 | 9.990 | 10.24 | 9.990 | 10.06 | 1,041,733 | +0.02(+0.25%) |
Feb 18, 2010 | 10.07 | 10.12 | 9.892 | 10.03 | 1,081,952 | -0.03(-0.33%) |
Feb 17, 2010 | 9.737 | 10.06 | 9.720 | 10.06 | 978,326 | +0.38(+3.89%) |
Feb 16, 2010 | 9.516 | 9.704 | 9.475 | 9.688 | 672,169 | +0.25(+2.60%) |
Feb 12, 2010 | 9.335 | 9.442 | 9.442 | 9.442 | 885,464 | +0.05(+0.52%) |
Feb 11, 2010 | 9.139 | 9.409 | 9.057 | 9.393 | 749,148 | +0.25(+2.78%) |
Feb 10, 2010 | 9.131 | 9.213 | 8.926 | 9.139 | 685,473 | +0.02(+0.18%) |
Feb 09, 2010 | 8.803 | 9.172 | 8.795 | 9.122 | 934,413 | +0.40(+4.60%) |
Feb 08, 2010 | 8.713 | 8.893 | 8.648 | 8.721 | 694,567 | +0.02(+0.28%) |
Feb 05, 2010 | 8.721 | 8.877 | 8.500 | 8.697 | 876,519 | -0.07(-0.75%) |
Feb 04, 2010 | 9.016 | 9.065 | 8.656 | 8.762 | 1,300,866 | -0.31(-3.43%) |
Feb 03, 2010 | 9.098 | 9.172 | 9.032 | 9.073 | 775,361 | -0.03(-0.36%) |
Feb 02, 2010 | 9.311 | 9.344 | 8.975 | 9.106 | 1,461,215 | -0.32(-3.39%) |
Feb 01, 2010 | 9.319 | 9.434 | 9.229 | 9.425 | 942,550 | +0.17(+1.86%) |
Jan 29, 2010 | 9.163 | 9.344 | 9.139 | 9.253 | 1,034,804 | +0.15(+1.62%) |
Jan 28, 2010 | 9.213 | 9.274 | 8.959 | 9.106 | 532,268 | -0.04(-0.45%) |
Jan 27, 2010 | 9.049 | 9.196 | 8.926 | 9.147 | 567,959 | +0.14(+1.55%) |
Jan 26, 2010 | 9.155 | 9.172 | 8.926 | 9.008 | 898,443 | -0.18(-1.96%) |
Jan 25, 2010 | 9.335 | 9.499 | 9.139 | 9.188 | 967,651 | +0.12(+1.36%) |
Jan 22, 2010 | 9.024 | 9.106 | 8.869 | 9.065 | 892,878 | +0.03(+0.36%) |
Jan 21, 2010 | 9.163 | 9.204 | 9.008 | 9.032 | 1,317,099 | -0.11(-1.16%) |
Jan 20, 2010 | 9.327 | 9.327 | 9.090 | 9.139 | 1,904,267 | -0.21(-2.28%) |
Jan 19, 2010 | 9.319 | 9.581 | 9.262 | 9.352 | 2,451,925 | +0.07(+0.79%) |
Jan 15, 2010 | 9.253 | 9.278 | 9.278 | 9.278 | 2,232,038 | +0.02(+0.18%) |
Jan 14, 2010 | 8.844 | 9.475 | 8.762 | 9.262 | 6,209,993 | +0.84(+10.02%) |
Jan 13, 2010 | 8.312 | 8.426 | 8.181 | 8.418 | 1,692,585 | +0.29(+3.63%) |
Jan 12, 2010 | 7.976 | 8.516 | 7.935 | 8.123 | 2,657,902 | +0.39(+5.08%) |
Jan 11, 2010 | 7.714 | 7.739 | 7.534 | 7.730 | 802,891 | +0.06(+0.75%) |
Jan 08, 2010 | 7.616 | 7.673 | 7.468 | 7.673 | 466,025 | +0.00(+0.00%) |
Jan 07, 2010 | 7.427 | 7.689 | 7.395 | 7.673 | 715,418 | +0.29(+4.00%) |
Jan 06, 2010 | 7.190 | 7.427 | 7.173 | 7.378 | 1,078,167 | +0.20(+2.85%) |
Jan 05, 2010 | 7.083 | 7.182 | 6.969 | 7.173 | 585,245 | +0.07(+0.92%) |
Jan 04, 2010 | 6.985 | 7.108 | 6.887 | 7.108 | 489,950 | +0.25(+3.58%) |
Dec 31, 2009 | 7.067 | 6.862 | 6.862 | 6.862 | 206,254 | -0.22(-3.12%) |
Dec 30, 2009 | 7.124 | 7.141 | 6.961 | 7.083 | 293,203 | -0.04(-0.57%) |
Dec 29, 2009 | 6.977 | 7.124 | 6.944 | 7.124 | 346,492 | +0.13(+1.87%) |
Dec 28, 2009 | 7.108 | 7.116 | 6.895 | 6.993 | 283,536 | -0.04(-0.58%) |
Dec 24, 2009 | 6.985 | 7.108 | 6.985 | 7.034 | 176,327 | +0.08(+1.18%) |
Dec 23, 2009 | 6.748 | 6.993 | 6.690 | 6.952 | 897,739 | +0.30(+4.56%) |
Dec 22, 2009 | 6.608 | 6.699 | 6.576 | 6.649 | 375,080 | +0.03(+0.50%) |
Dec 21, 2009 | 6.346 | 6.633 | 6.330 | 6.617 | 479,326 | +0.29(+4.53%) |
Dec 18, 2009 | 6.338 | 6.387 | 6.240 | 6.330 | 867,621 | +0.03(+0.52%) |
Dec 17, 2009 | 6.379 | 6.477 | 6.297 | 6.297 | 465,402 | -0.22(-3.39%) |
Dec 16, 2009 | 6.486 | 6.559 | 6.273 | 6.518 | 603,920 | +0.11(+1.66%) |
Dec 15, 2009 | 6.379 | 6.477 | 6.232 | 6.412 | 1,091,957 | +0.14(+2.22%) |
Dec 14, 2009 | 6.297 | 6.305 | 6.207 | 6.273 | 362,223 | -0.02(-0.39%) |
Dec 11, 2009 | 6.305 | 6.363 | 6.224 | 6.297 | 173,701 | +0.02(+0.39%) |
Dec 10, 2009 | 6.346 | 6.379 | 6.215 | 6.273 | 200,596 | -0.07(-1.03%) |
Dec 09, 2009 | 6.355 | 6.363 | 6.215 | 6.338 | 235,024 | +0.00(+0.00%) |
Dec 08, 2009 | 6.297 | 6.371 | 6.215 | 6.338 | 247,555 | +0.02(+0.39%) |
Dec 07, 2009 | 6.387 | 6.387 | 6.281 | 6.314 | 268,284 | -0.07(-1.03%) |
Dec 04, 2009 | 6.281 | 6.404 | 6.240 | 6.379 | 309,058 | +0.17(+2.77%) |
Dec 03, 2009 | 6.371 | 6.387 | 6.199 | 6.207 | 276,177 | -0.17(-2.70%) |
Dec 02, 2009 | 6.363 | 6.469 | 6.330 | 6.379 | 368,892 | +0.03(+0.52%) |